BeiJing Certificate Authority Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 26.770 | 27.010 | 25.200 | 25.200 | 25.200 | 17,298,726 |
| 2026-10-21 | 25.680 | 28.830 | 24.700 | 27.160 | 27.160 | 24,525,230 |
| 2026-10-20 | 24.150 | 25.130 | 23.750 | 25.070 | 25.070 | 10,958,820 |
| 2026-10-19 | 24.220 | 25.730 | 24.080 | 24.600 | 24.600 | 12,782,994 |
| 2026-10-16 | 23.850 | 24.730 | 23.090 | 24.220 | 24.220 | 9,457,715 |
| 2026-10-15 | 23.420 | 24.120 | 23.200 | 23.660 | 23.660 | 4,325,400 |
| 2026-10-14 | 24.370 | 24.370 | 23.750 | 23.870 | 23.870 | 3,551,550 |
| 2026-10-13 | 24.080 | 24.660 | 23.780 | 24.480 | 24.480 | 5,132,300 |
| 2026-10-12 | 24.850 | 24.930 | 23.960 | 24.570 | 24.570 | 7,505,235 |
| 2026-10-09 | 22.590 | 24.750 | 22.070 | 24.560 | 24.560 | 9,902,400 |
| 2026-10-08 | 23.500 | 23.780 | 22.530 | 22.640 | 22.640 | 4,710,909 |
| 2026-09-30 | 24.060 | 24.240 | 23.100 | 23.590 | 23.590 | 5,136,606 |
| 2026-09-29 | 23.500 | 24.180 | 23.410 | 23.850 | 23.850 | 5,606,877 |
| 2026-09-28 | 23.500 | 23.950 | 22.860 | 23.640 | 23.640 | 5,672,387 |
| 2026-09-24 | 23.900 | 23.950 | 23.220 | 23.230 | 23.230 | 3,481,204 |
| 2026-09-23 | 24.020 | 24.170 | 23.620 | 23.870 | 23.870 | 4,716,783 |
| 2026-09-22 | 23.660 | 24.640 | 23.660 | 24.190 | 24.190 | 7,013,171 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-19 | 0.0300 CNY |
| 2023-06-12 | 0.0350 CNY |
| 2022-05-18 | 0.1500 CNY |
| 2021-06-07 | 0.1000 CNY |
| 2020-05-11 | 0.1000 CNY |
| 2019-05-16 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.